Ankr Staked MATIC(ANKRMATIC)Heute
$0.333992
Ankr Staked MATIC Preisverlauf
(ANKRMATIC)Zeitraum: 2024-09-05 ~ 2025-09-06
2024-09-05
2025-09-06
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-05 | $0.337570 | $0.346028 | $0.327640 | $0.333709 | $79.25139 |
2025-09-04 | $0.341458 | $0.341173 | $0.324360 | $0.337570 | $89.09670 |
2025-09-03 | $0.339755 | $0.353626 | $0.338689 | $0.341458 | $111.9709 |
2025-09-02 | $0.331030 | $0.349261 | $0.321787 | $0.340109 | $227.3319 |
2025-09-01 | $0.339213 | $0.345332 | $0.326078 | $0.331260 | $1,057.191 |
2025-08-31 | $0.303084 | $0.349646 | $0.301675 | $0.339251 | $237.0247 |
2025-08-30 | $0.293051 | $0.303193 | $0.284753 | $0.303052 | $80.68853 |
2025-08-29 | $0.292448 | $0.31343 | $0.289654 | $0.293051 | $120.1497 |
2025-08-28 | $0.297348 | $0.297488 | $0.286251 | $0.292448 | $177.1418 |
2025-08-27 | $0.291215 | $0.300933 | $0.292696 | $0.295886 | $1.204712 |
2025-08-26 | -- | $0.292813 | $0.285631 | $0.291215 | $1,248.972 |
2025-08-25 | -- | $0.287941 | $0.287941 | -- | -- |
2025-08-24 | -- | $0.287941 | $0.287941 | -- | -- |
2025-08-23 | -- | $0.287941 | $0.287941 | -- | -- |
2025-08-22 | -- | $0.287941 | $0.287941 | -- | -- |
2025-08-21 | -- | $0.287941 | $0.287941 | -- | -- |
2025-08-20 | -- | $0.297528 | $0.281557 | -- | -- |
2025-08-19 | $0.303725 | $0.314579 | $0.294567 | $0.297885 | $3,127.192 |
2025-08-18 | $0.299941 | $0.306088 | $0.28364 | $0.303760 | $115.8528 |
2025-08-17 | $0.281017 | $0.30045 | $0.278013 | $0.299941 | $59.88472 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-06
Ankr Staked MATIC(ANKRMATIC)
